Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.05 | 35.05 | 34.08 | 34.87 | 1,172,440 | -0.14(-0.40%) |
May 30, 2007 | 34.83 | 35.07 | 34.46 | 35.01 | 911,335 | -0.20(-0.57%) |
May 29, 2007 | 35.15 | 35.71 | 35.02 | 35.21 | 1,200,898 | +0.08(+0.23%) |
May 25, 2007 | 35.35 | 35.35 | 34.97 | 35.13 | 886,794 | -0.22(-0.62%) |
May 24, 2007 | 35.43 | 35.65 | 34.83 | 35.35 | 786,025 | -0.19(-0.53%) |
May 23, 2007 | 35.84 | 35.88 | 35.19 | 35.54 | 1,145,297 | -0.34(-0.95%) |
May 22, 2007 | 35.11 | 35.95 | 35.02 | 35.88 | 1,232,232 | +0.77(+2.19%) |
May 21, 2007 | 34.31 | 35.41 | 34.14 | 35.11 | 1,165,320 | +0.84(+2.45%) |
May 18, 2007 | 34.00 | 34.96 | 33.84 | 34.27 | 1,361,746 | +0.31(+0.91%) |
May 17, 2007 | 34.13 | 34.28 | 33.91 | 33.96 | 752,883 | -0.29(-0.85%) |
May 16, 2007 | 34.30 | 34.41 | 33.88 | 34.25 | 852,602 | -0.01(-0.03%) |
May 15, 2007 | 34.50 | 34.75 | 34.20 | 34.26 | 676,158 | -0.29(-0.84%) |
May 14, 2007 | 34.44 | 34.89 | 34.28 | 34.55 | 1,159,221 | +0.02(+0.06%) |
May 11, 2007 | 34.58 | 34.81 | 34.11 | 34.53 | 774,918 | +0.06(+0.17%) |
May 10, 2007 | 34.80 | 34.99 | 34.21 | 34.47 | 879,923 | -0.49(-1.40%) |
May 09, 2007 | 34.83 | 35.38 | 34.57 | 34.96 | 1,394,670 | -0.09(-0.26%) |
May 08, 2007 | 34.86 | 35.14 | 34.54 | 35.05 | 1,541,402 | +0.05(+0.14%) |
May 07, 2007 | 35.18 | 35.41 | 34.81 | 35.00 | 2,843,570 | -0.53(-1.49%) |
May 04, 2007 | 32.41 | 36.68 | 31.41 | 35.53 | 10,201,560 | +6.24(+21.30%) |
May 03, 2007 | 29.94 | 29.94 | 29.16 | 29.29 | 1,827,218 | -0.77(-2.56%) |
May 02, 2007 | 29.98 | 30.38 | 29.91 | 30.06 | 1,304,279 | +0.08(+0.27%) |
May 01, 2007 | 29.77 | 30.00 | 29.24 | 29.98 | 1,396,376 | +0.44(+1.49%) |
Apr 30, 2007 | 29.88 | 30.23 | 29.47 | 29.54 | 1,082,846 | -0.34(-1.14%) |
Apr 27, 2007 | 29.91 | 30.50 | 29.82 | 29.88 | 595,838 | -0.12(-0.40%) |
Apr 26, 2007 | 29.90 | 30.28 | 29.87 | 30.00 | 1,460,880 | +0.10(+0.33%) |
Apr 25, 2007 | 30.00 | 30.03 | 29.87 | 29.90 | 758,937 | +0.00(+0.00%) |
Apr 24, 2007 | 29.99 | 30.09 | 29.77 | 29.90 | 701,352 | +0.01(+0.03%) |
Apr 23, 2007 | 29.90 | 30.00 | 29.68 | 29.89 | 755,284 | -0.01(-0.03%) |
Apr 20, 2007 | 30.40 | 30.70 | 29.76 | 29.90 | 1,592,688 | -0.06(-0.20%) |
Apr 19, 2007 | 30.11 | 30.39 | 29.28 | 29.96 | 886,031 | -0.23(-0.76%) |
Apr 18, 2007 | 30.82 | 30.84 | 29.90 | 30.19 | 1,403,023 | -0.81(-2.61%) |
Apr 17, 2007 | 30.85 | 31.08 | 30.62 | 31.00 | 731,337 | +0.12(+0.39%) |
Apr 16, 2007 | 30.23 | 31.06 | 30.20 | 30.88 | 733,034 | +0.65(+2.15%) |
Apr 13, 2007 | 30.00 | 30.69 | 29.74 | 30.23 | 573,377 | +0.24(+0.80%) |
Apr 12, 2007 | 29.84 | 30.14 | 29.28 | 29.99 | 1,002,663 | +0.08(+0.27%) |
Apr 11, 2007 | 29.97 | 30.36 | 29.77 | 29.91 | 676,616 | -0.27(-0.89%) |
Apr 10, 2007 | 30.47 | 30.88 | 30.00 | 30.18 | 839,130 | -0.34(-1.11%) |
Apr 09, 2007 | 31.03 | 31.32 | 30.45 | 30.52 | 524,243 | -0.34(-1.10%) |
Apr 05, 2007 | 30.60 | 31.50 | 30.20 | 30.86 | 514,085 | +0.24(+0.78%) |
Apr 04, 2007 | 30.63 | 30.87 | 30.56 | 30.62 | 613,285 | -0.13(-0.42%) |
Apr 03, 2007 | 30.23 | 31.00 | 29.88 | 30.75 | 1,167,130 | +0.10(+0.33%) |
Apr 02, 2007 | 30.27 | 30.90 | 30.22 | 30.65 | 851,672 | +0.15(+0.49%) |
Mar 30, 2007 | 30.70 | 31.01 | 30.23 | 30.50 | 906,661 | -0.10(-0.33%) |
Mar 29, 2007 | 31.16 | 31.20 | 30.33 | 30.60 | 880,623 | -0.42(-1.35%) |
Mar 28, 2007 | 31.11 | 31.31 | 30.58 | 31.02 | 1,350,826 | -0.24(-0.77%) |
Mar 27, 2007 | 31.80 | 31.84 | 31.20 | 31.26 | 845,743 | -0.56(-1.76%) |
Mar 26, 2007 | 32.30 | 32.45 | 31.62 | 31.82 | 777,663 | -0.41(-1.27%) |
Mar 23, 2007 | 32.15 | 32.71 | 32.04 | 32.23 | 1,134,316 | +0.18(+0.56%) |
Mar 22, 2007 | 31.22 | 32.58 | 30.94 | 32.05 | 2,466,564 | +0.95(+3.05%) |
Mar 21, 2007 | 29.76 | 31.16 | 29.76 | 31.10 | 1,062,108 | +1.12(+3.74%) |
Mar 20, 2007 | 29.70 | 29.99 | 29.70 | 29.98 | 881,956 | +0.30(+1.01%) |
Mar 19, 2007 | 29.59 | 29.96 | 29.21 | 29.68 | 1,088,872 | +0.24(+0.82%) |
Mar 16, 2007 | 29.50 | 29.66 | 29.25 | 29.44 | 865,382 | -0.11(-0.37%) |
Mar 15, 2007 | 29.55 | 29.86 | 29.36 | 29.55 | 825,804 | +0.07(+0.24%) |
Mar 14, 2007 | 29.66 | 29.66 | 29.37 | 29.48 | 914,490 | -0.10(-0.34%) |
Mar 13, 2007 | 30.00 | 30.07 | 29.55 | 29.58 | 1,009,171 | -0.42(-1.40%) |
Mar 12, 2007 | 29.94 | 30.29 | 29.70 | 30.00 | 783,541 | +0.29(+0.98%) |
Mar 09, 2007 | 29.99 | 30.00 | 29.61 | 29.71 | 1,120,644 | +0.03(+0.10%) |
Mar 08, 2007 | 29.95 | 30.19 | 29.66 | 29.68 | 1,132,268 | -0.28(-0.93%) |
Mar 07, 2007 | 30.12 | 30.24 | 29.91 | 29.96 | 981,485 | -0.13(-0.43%) |
Mar 06, 2007 | 29.78 | 30.23 | 29.41 | 30.09 | 995,156 | +0.36(+1.21%) |
Mar 05, 2007 | 29.99 | 30.31 | 29.40 | 29.73 | 1,281,522 | -0.52(-1.72%) |
Mar 02, 2007 | 29.79 | 31.85 | 29.79 | 30.25 | 2,837,801 | +0.42(+1.41%) |